NVDA280616P00170000
NVDA Jun 16 2028 170.00 Put
optionOPRA
EODOct 23, 2026
17.55USD-1.127%(-0.20)100Vol9,553OI
NVDA280616P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 17.55 | 17.55 | 17.55 | 17.55 | -1.127% | 100 | 9,453 | 0.000% |
| 2026-10-22 | 17.19 | 17.75 | 17.19 | 17.75 | +17.084% | 5 | 9,453 | -1.127% |
| 2026-10-21 | 15.20 | 15.20 | 15.16 | 15.16 | -6.994% | 172 | 9,281 | +15.765% |
| 2026-10-20 | 16.06 | 16.30 | 16.05 | 16.30 | +0.991% | 12 | 9,279 | +7.669% |
| 2026-10-19 | 16.21 | 16.21 | 16.14 | 16.14 | -1.585% | 2 | 9,277 | +8.736% |
| 2026-10-16 | 16.25 | 16.40 | 15.50 | 16.40 | +18.156% | 49 | 9,238 | +7.012% |
| 2026-10-09 | 13.65 | 13.88 | 13.65 | 13.88 | -0.502% | 23 | 9,221 | +26.441% |
| 2026-10-08 | 13.30 | 13.95 | 13.05 | 13.95 | +9.240% | 18 | 9,226 | +25.806% |
| 2026-10-07 | 12.80 | 12.80 | 12.77 | 12.77 | +3.401% | 2 | 9,226 | +37.431% |
| 2026-10-06 | 12.35 | 12.35 | 12.35 | 12.35 | -1.200% | 1 | 9,226 | +42.105% |
| 2026-10-05 | 12.65 | 12.65 | 12.50 | 12.50 | -5.589% | 2 | 9,226 | +40.400% |
| 2026-10-02 | 13.50 | 13.50 | 13.09 | 13.24 | -4.058% | 22 | 9,239 | +32.553% |
| 2026-10-01 | 14.23 | 14.23 | 13.77 | 13.80 | -5.155% | 76 | 9,239 | +27.174% |
| 2026-09-30 | 14.00 | 14.55 | 14.00 | 14.55 | +2.465% | 30 | 9,236 | +20.619% |
| 2026-09-29 | 14.15 | 14.20 | 14.15 | 14.20 | 0.000% | 18 | 9,234 | +23.592% |
| 2026-09-28 | 13.99 | 14.50 | 13.99 | 14.20 | -7.190% | 23 | 9,233 | +23.592% |
| 2026-09-24 | 15.30 | 15.35 | 15.30 | 15.30 | +0.658% | 12 | 9,233 | +14.706% |
| 2026-09-23 | 15.00 | 15.21 | 15.00 | 15.20 | +4.828% | 60 | 9,174 | +15.461% |
| 2026-09-22 | 14.50 | 14.50 | 14.50 | 14.50 | -2.291% | 50 | 9,124 | +21.034% |
| 2026-09-21 | 15.30 | 15.30 | 14.84 | 14.84 | -7.308% | 16 | 9,138 | +18.261% |
| 2026-09-18 | 16.08 | 16.24 | 15.80 | 16.01 | -1.538% | 513 | 8,629 | +9.619% |
| 2026-09-17 | 16.33 | 16.40 | 16.26 | 16.26 | -7.086% | 4,597 | 4,104 | +7.934% |
| 2026-09-16 | 17.50 | 17.50 | 17.50 | 17.50 | -1.851% | 1 | 4,104 | +0.286% |
| 2026-09-15 | 17.73 | 17.93 | 17.73 | 17.83 | -0.502% | 13 | 4,117 | -1.570% |
| 2026-09-14 | 18.82 | 18.82 | 17.80 | 17.92 | +5.660% | 25 | 4,096 | -2.065% |
| 2026-09-11 | 16.84 | 16.96 | 16.84 | 16.96 | -3.964% | 2 | 4,094 | +3.479% |
| 2026-09-10 | 17.42 | 17.66 | 17.42 | 17.66 | +4.807% | 9 | 4,087 | -0.623% |
| 2026-09-09 | 16.72 | 16.85 | 16.72 | 16.85 | +3.058% | 42 | 4,085 | +4.154% |
| 2026-09-08 | 15.20 | 16.50 | 15.20 | 16.35 | +4.273% | 66 | 4,083 | +7.339% |
| 2026-09-04 | 14.75 | 15.68 | 14.75 | 15.68 | -0.571% | 1,209 | 5,274 | +11.926% |
| 2026-09-03 | 15.90 | 15.90 | 15.77 | 15.77 | -1.499% | 109 | 5,267 | +11.287% |
| 2026-09-02 | 15.80 | 16.01 | 15.80 | 16.01 | -7.188% | 7 | 5,273 | +9.619% |
| 2026-09-01 | 16.90 | 17.25 | 16.90 | 17.25 | +2.071% | 56 | 5,274 | +1.739% |
| 2026-08-31 | 17.80 | 17.85 | 16.90 | 16.90 | 0.000% | 26 | 5,270 | +3.846% |
| 2026-08-28 | 16.70 | 16.90 | 16.70 | 16.90 | +2.736% | 4 | 5,268 | +3.846% |
| 2026-08-27 | 17.05 | 17.05 | 15.94 | 16.45 | -15.641% | 24 | 5,275 | +6.687% |
| 2026-08-26 | 19.04 | 19.60 | 19.04 | 19.50 | +1.404% | 20 | 5,272 | -10.000% |
| 2026-08-25 | 19.05 | 19.60 | 19.05 | 19.23 | -4.566% | 11 | 5,264 | -8.736% |
| 2026-08-24 | 20.10 | 20.49 | 20.05 | 20.15 | +4.296% | 18 | 5,262 | -12.903% |
| 2026-08-21 | 19.32 | 19.32 | 19.32 | 19.32 | -0.668% | 1 | 5,261 | -9.161% |
| 2026-08-20 | 19.40 | 19.45 | 19.40 | 19.45 | +3.457% | 28 | 5,261 | -9.769% |
| 2026-08-19 | 18.85 | 18.85 | 18.80 | 18.80 | +0.267% | 10 | 5,261 | -6.649% |
| 2026-08-18 | 19.25 | 19.25 | 18.75 | 18.75 | +4.749% | 10 | 5,265 | -6.400% |
| 2026-08-17 | 17.30 | 17.90 | 17.30 | 17.90 | -0.941% | 13 | 5,262 | -1.955% |
| 2026-08-14 | 18.37 | 18.37 | 18.07 | 18.07 | -2.849% | 12 | 5,272 | -2.878% |
| 2026-08-13 | 18.60 | 18.60 | 18.60 | 18.60 | -0.428% | 3 | 5,275 | -5.645% |
| 2026-08-12 | 18.89 | 18.89 | 18.65 | 18.68 | -7.753% | 13 | 5,267 | -6.049% |
| 2026-08-10 | 19.76 | 20.25 | 19.76 | 20.25 | +2.015% | 7 | 5,272 | -13.333% |
| 2026-08-07 | 19.85 | 19.85 | 19.85 | 19.85 | -2.361% | 77 | 5,230 | -11.587% |
| 2026-08-06 | 20.33 | 20.33 | 20.33 | 20.33 | -1.119% | 1 | 5,231 | -13.674% |
| 2026-08-05 | 20.86 | 20.86 | 20.25 | 20.56 | -6.926% | 12 | 5,239 | -14.640% |
| 2026-08-04 | 22.02 | 22.09 | 22.02 | 22.09 | -2.040% | 3 | 5,242 | -20.552% |
| 2026-08-03 | 24.27 | 24.27 | 22.55 | 22.55 | -9.980% | 10 | 5,242 | -22.173% |
| 2026-07-31 | 25.05 | 25.05 | 25.05 | 25.05 | -3.282% | 1 | 5,235 | -29.940% |
| 2026-07-30 | 25.85 | 25.90 | 25.85 | 25.90 | -4.287% | 2 | 5,235 | -32.239% |
| 2026-07-29 | 27.00 | 27.06 | 27.00 | 27.06 | +5.910% | 4 | 5,234 | -35.144% |
| 2026-07-28 | 25.50 | 25.55 | 25.50 | 25.55 | -2.294% | 20 | 5,234 | -31.311% |
| 2026-07-27 | 23.55 | 26.30 | 23.55 | 26.15 | +10.758% | 30 | 5,227 | -32.887% |
| 2026-07-23 | 23.21 | 23.61 | 23.21 | 23.61 | +4.469% | 2 | 5,229 | -25.667% |
| 2026-07-22 | 23.40 | 23.40 | 22.00 | 22.60 | -4.601% | 55 | 5,218 | -22.345% |
| 2026-07-21 | 23.50 | 23.69 | 23.50 | 23.69 | -1.823% | 13 | 5,211 | -25.918% |
| 2026-07-20 | 24.13 | 24.13 | 24.13 | 24.13 | -3.287% | 1 | 5,212 | -27.269% |
| 2026-07-17 | 24.45 | 24.95 | 24.45 | 24.95 | +5.497% | 2 | 5,212 | -29.659% |
| 2026-07-16 | 23.65 | 23.65 | 23.65 | 23.65 | -0.963% | 1 | 5,212 | -25.793% |
| 2026-07-15 | 23.85 | 23.88 | 23.75 | 23.88 | +5.291% | 54 | 5,216 | -26.508% |
| 2026-07-14 | 23.80 | 23.80 | 22.68 | 22.68 | -1.733% | 6 | 5,212 | -22.619% |
| 2026-07-10 | 23.45 | 23.45 | 23.08 | 23.08 | -10.299% | 3 | 5,212 | -23.960% |
| 2026-07-07 | 27.00 | 27.00 | 25.73 | 25.73 | -5.195% | 2 | 5,210 | -31.792% |
| 2026-07-02 | 27.14 | 27.14 | 27.14 | 27.14 | +4.425% | 2 | 5,208 | -35.335% |
| 2026-07-01 | 25.99 | 25.99 | 25.99 | 25.99 | +1.128% | 1 | 5,207 | -32.474% |
| 2026-06-30 | 25.70 | 25.70 | 25.70 | 25.70 | -3.745% | 1 | 5,208 | -31.712% |
| 2026-06-29 | 27.75 | 27.75 | 26.70 | 26.70 | -1.111% | 882 | 4,328 | -34.270% |
| 2026-06-26 | 28.53 | 28.53 | 27.00 | 27.00 | -1.818% | 8 | 4,324 | -35.000% |
| 2026-06-25 | 27.44 | 27.50 | 27.43 | 27.50 | +1.852% | 2,002 | 2,500 | -36.182% |
| 2026-06-24 | 26.40 | 27.00 | 26.25 | 27.00 | +1.695% | 4 | 2,501 | -35.000% |
| 2026-06-23 | 26.32 | 26.55 | 26.32 | 26.55 | +6.200% | 3 | 2,499 | -33.898% |
| 2026-06-22 | 24.67 | 25.00 | 24.67 | 25.00 | +0.120% | 8 | 2,493 | -29.800% |
| 2026-06-18 | 25.50 | 25.50 | 24.69 | 24.97 | -2.423% | 89 | 2,475 | -29.716% |
| 2026-06-17 | 25.55 | 25.65 | 25.40 | 25.59 | +1.066% | 134 | 2,356 | -31.419% |
| 2026-06-16 | 25.32 | 25.32 | 25.32 | 25.32 | -0.118% | 2 | 2,354 | -30.687% |
| 2026-06-15 | 25.25 | 25.35 | 25.25 | 25.35 | -5.234% | 4 | 2,354 | -30.769% |
| 2026-06-12 | 26.60 | 26.75 | 26.60 | 26.75 | -3.604% | 70 | 2,321 | -34.393% |
| 2026-06-11 | 27.60 | 28.10 | 27.45 | 27.75 | -0.893% | 281 | 2,210 | -36.757% |
| 2026-06-10 | 27.84 | 28.15 | 27.84 | 28.00 | +2.004% | 301 | 1,921 | -37.321% |
| 2026-06-09 | 26.05 | 28.55 | 26.05 | 27.45 | +3.624% | 1,707 | 230 | -36.066% |
| 2026-06-08 | 26.49 | 26.49 | 26.49 | 26.49 | -2.789% | 4 | 230 | -33.749% |
| 2026-06-05 | 26.91 | 27.25 | 26.91 | 27.25 | +8.782% | 2 | 230 | -35.596% |
| 2026-06-04 | 25.05 | 25.05 | 25.05 | 25.05 | -0.556% | 3 | 227 | -29.940% |
| 2026-06-03 | 24.90 | 25.19 | 24.90 | 25.19 | +7.834% | 2 | 225 | -30.329% |
| 2026-06-02 | 23.36 | 23.36 | 23.36 | 23.36 | -4.808% | 1 | 224 | -24.872% |
| 2026-05-29 | 24.54 | 24.54 | 24.54 | 24.54 | -0.041% | 2 | 226 | -28.484% |
| 2026-05-28 | 25.05 | 25.05 | 24.50 | 24.55 | -3.156% | 154 | 183 | -28.513% |
| 2026-05-27 | 26.00 | 26.05 | 25.30 | 25.35 | +2.012% | 9 | 179 | -30.769% |
| 2026-05-26 | 25.15 | 25.15 | 24.82 | 24.85 | +1.016% | 6 | 176 | -29.376% |
| 2026-05-22 | 24.30 | 24.60 | 24.30 | 24.60 | +2.929% | 4 | 174 | -28.659% |
| 2026-05-21 | 23.79 | 23.90 | 23.79 | 23.90 | +1.271% | 5 | 175 | -26.569% |
| 2026-05-20 | 23.24 | 23.60 | 23.15 | 23.60 | -1.912% | 23 | 155 | -25.636% |
| 2026-05-19 | 24.75 | 24.83 | 24.06 | 24.06 | -3.760% | 7 | 156 | -27.057% |
| 2026-05-18 | 24.45 | 25.00 | 24.45 | 25.00 | +3.648% | 18 | 168 | -29.800% |
| 2026-05-15 | 23.98 | 24.12 | 23.95 | 24.12 | +5.098% | 8 | 162 | -27.239% |
| 2026-05-14 | 22.57 | 23.00 | 22.57 | 22.95 | -2.340% | 51 | 136 | -23.529% |
| 2026-05-13 | 23.84 | 23.84 | 23.35 | 23.50 | -4.858% | 14 | 127 | -25.319% |
| 2026-05-12 | 25.00 | 25.00 | 24.70 | 24.70 | +1.688% | 15 | 122 | -28.947% |
| 2026-05-11 | 25.51 | 25.51 | 24.07 | 24.29 | -3.992% | 55 | 107 | -27.748% |
| 2026-05-08 | 25.60 | 25.60 | 25.05 | 25.30 | -2.692% | 35 | 99 | -30.632% |
| 2026-05-07 | 26.00 | 26.00 | 26.00 | 26.00 | -2.985% | 10 | 89 | -32.500% |
| 2026-05-06 | 27.05 | 27.15 | 26.80 | 26.80 | -5.800% | 10 | 89 | -34.515% |
| 2026-05-05 | 28.45 | 28.45 | 28.45 | 28.45 | -3.494% | 27 | 62 | -38.313% |
| 2026-05-04 | 29.30 | 29.48 | 29.30 | 29.48 | +2.718% | 2 | 61 | -40.468% |
| 2026-05-01 | 28.55 | 28.70 | 28.55 | 28.70 | +0.035% | 9 | 55 | -38.850% |
| 2026-04-30 | 28.98 | 28.98 | 28.65 | 28.69 | +7.979% | 3 | 54 | -38.829% |
| 2026-04-28 | 26.57 | 26.57 | 26.57 | 26.57 | +1.374% | 1 | 54 | -33.948% |
| 2026-04-27 | 26.21 | 26.21 | 26.21 | 26.21 | -3.355% | 1 | 55 | -33.041% |
| 2026-04-24 | 27.12 | 27.12 | 27.12 | 27.12 | -4.339% | 1 | 55 | -35.288% |
| 2026-04-22 | 28.70 | 28.70 | 28.20 | 28.35 | -1.903% | 8 | 55 | -38.095% |
| 2026-04-21 | 28.90 | 28.90 | 28.90 | 28.90 | +1.404% | 1 | 51 | -39.273% |
| 2026-04-20 | 28.65 | 28.80 | 28.50 | 28.50 | -0.035% | 7 | 51 | -38.421% |
| 2026-04-17 | 28.32 | 28.51 | 28.32 | 28.51 | -2.027% | 5 | 43 | -38.443% |
| 2026-04-15 | 28.47 | 29.10 | 28.47 | 29.10 | -1.888% | 2 | 39 | -39.691% |
| 2026-04-14 | 30.50 | 30.50 | 29.66 | 29.66 | -11.383% | 2 | 39 | -40.829% |
| 2026-04-08 | 33.40 | 33.47 | 33.40 | 33.47 | -6.873% | 19 | 39 | -47.565% |
| 2026-04-07 | 35.94 | 35.94 | 35.94 | 35.94 | +1.525% | 7 | 58 | -51.169% |
| 2026-04-06 | 35.40 | 35.40 | 35.40 | 35.40 | -0.646% | 1 | 55 | -50.424% |
| 2026-04-02 | 37.43 | 37.43 | 35.63 | 35.63 | -1.028% | 2 | 55 | -50.744% |
| 2026-04-01 | 35.70 | 36.00 | 35.11 | 36.00 | -1.262% | 59 | 0 | -51.250% |
| 2026-03-31 | 39.00 | 39.00 | 36.46 | 36.46 | -9.258% | 6 | 0 | -51.865% |
| 2026-03-30 | 40.10 | 40.18 | 40.10 | 40.18 | +1.082% | 20 | 0 | -56.322% |
| 2026-03-27 | 39.33 | 39.75 | 39.33 | 39.75 | 0.000% | 2 | 0 | -55.849% |